KissMeData/006390/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184700	98903670	15090	15090	15090	15090	55
3	20240314	184600	98903670	15090	15090	15090	15090	0
4	20240314	184500	98903670	15090	15090	15090	15090	0
5	20240314	184400	98903670	15090	15090	15090	15090	0
6	20240314	184300	98903670	15090	15090	15090	15090	0
7	20240314	184200	98903670	15090	15090	15090	15090	0
8	20240314	184100	98903670	15090	15090	15090	15090	0
9	20240314	184000	98903670	15090	15090	15090	15090	0
10	20240314	183900	98903670	15090	15090	15090	15090	0
11	20240314	183800	98903670	15090	15090	15090	15090	0
12	20240314	183700	98903670	15090	15090	15090	15090	0
13	20240314	183600	98903670	15090	15090	15090	15090	0
14	20240314	183500	98903670	15090	15090	15090	15090	0
15	20240314	183400	98903670	15090	15090	15090	15090	0
16	20240314	183300	98903670	15090	15090	15090	15090	0
17	20240314	183200	98903670	15090	15090	15090	15090	0
18	20240314	183100	98903670	15090	15090	15090	15090	0
19	20240314	183000	98903670	15090	15090	15090	15090	0
20	20240314	182900	98903670	15090	15090	15090	15090	0
21	20240314	182800	98903670	15090	15090	15090	15090	0
22	20240314	182700	98903670	15090	15090	15090	15090	0
23	20240314	182600	98903670	15090	15090	15090	15090	0
24	20240314	182500	98903670	15090	15090	15090	15090	0
25	20240314	182400	98903670	15090	15090	15090	15090	0
26	20240314	182300	98903670	15090	15090	15090	15090	0
27	20240314	182200	98903670	15090	15090	15090	15090	0
28	20240314	182100	98903670	15090	15090	15090	15090	0
29	20240314	182000	98903670	15090	15090	15090	15090	0
30	20240314	181900	98903670	15090	15090	15090	15090	0
31	20240314	181800	98903670	15090	15090	15090	15090	0
32	20240314	181700	98903670	15090	15090	15090	15090	55
33	20240314	181600	98903670	15090	15090	15090	15090	0
34	20240314	181500	98903670	15090	15090	15090	15090	0
35	20240314	181400	98903670	15090	15090	15090	15090	0
36	20240314	181300	98903670	15090	15090	15090	15090	0
37	20240314	181200	98903670	15090	15090	15090	15090	0
38	20240314	181100	98903670	15090	15090	15090	15090	0
39	20240314	181000	98903670	15090	15090	15090	15090	0
40	20240314	180900	98903670	15090	15090	15090	15090	0
41	20240314	180800	98903670	15090	15090	15090	15090	0
42	20240314	180700	98903670	15090	15090	15090	15090	0
43	20240314	180600	98903670	15090	15090	15090	15090	0
44	20240314	180500	98903670	15090	15090	15090	15090	0
45	20240314	180400	98903670	15090	15090	15090	15090	0
46	20240314	180300	98903670	15090	15090	15090	15090	0
47	20240314	180200	98903670	15090	15090	15090	15090	0
48	20240314	180100	98903670	15090	15090	15090	15090	0
49	20240314	180000	98903670	15090	15090	15090	15090	0
50	20240314	175900	98903670	15090	15090	15090	15090	0
51	20240314	175800	98903670	15090	15090	15090	15090	0
52	20240314	175700	98903670	15090	15090	15090	15090	0
53	20240314	175600	98903670	15090	15090	15090	15090	0
54	20240314	175500	98903670	15090	15090	15090	15090	0
55	20240314	175400	98903670	15090	15090	15090	15090	0
56	20240314	175300	98903670	15090	15090	15090	15090	0
57	20240314	175200	98903670	15090	15090	15090	15090	0
58	20240314	175100	98903670	15090	15090	15090	15090	0
59	20240314	175000	98903670	15090	15090	15090	15090	0
60	20240314	174900	98903670	15090	15090	15090	15090	0
61	20240314	174800	98903670	15090	15090	15090	15090	0
62	20240314	174700	98903670	15090	15090	15090	15090	55
63	20240314	174600	98903670	15090	15090	15090	15090	0
64	20240314	174500	98903670	15090	15090	15090	15090	0
65	20240314	174400	98903670	15090	15090	15090	15090	0
66	20240314	174300	98903670	15090	15090	15090	15090	0
67	20240314	174200	98903670	15090	15090	15090	15090	0
68	20240314	174100	98903670	15090	15090	15090	15090	0
69	20240314	174000	98903670	15090	15090	15090	15090	0
70	20240314	173900	98903670	15090	15090	15090	15090	0
71	20240314	173800	98903670	15090	15090	15090	15090	0
72	20240314	173700	98903670	15090	15090	15090	15090	0
73	20240314	173600	98903670	15090	15090	15090	15090	0
74	20240314	173500	98903670	15090	15090	15090	15090	0
75	20240314	173400	98903670	15090	15090	15090	15090	0
76	20240314	173300	98903670	15090	15090	15090	15090	0
77	20240314	173200	98903670	15090	15090	15090	15090	0
78	20240314	173100	98903670	15090	15090	15090	15090	0
79	20240314	173000	98903670	15090	15090	15090	15090	0
80	20240314	172900	98903670	15090	15090	15090	15090	0
81	20240314	172800	98903670	15090	15090	15090	15090	0
82	20240314	172700	98903670	15090	15090	15090	15090	0
83	20240314	172600	98903670	15090	15090	15090	15090	0
84	20240314	172500	98903670	15090	15090	15090	15090	0
85	20240314	172400	98903670	15090	15090	15090	15090	0
86	20240314	172300	98903670	15090	15090	15090	15090	0
87	20240314	172200	98903670	15090	15090	15090	15090	0
88	20240314	172100	98903670	15090	15090	15090	15090	0
89	20240314	172000	98903670	15090	15090	15090	15090	0
90	20240314	171900	98903670	15090	15090	15090	15090	0
91	20240314	171800	98903670	15090	15090	15090	15090	0
92	20240314	171700	98903670	15090	15090	15090	15090	55
93	20240314	171600	98903670	15090	15090	15090	15090	0
94	20240314	171500	98903670	15090	15090	15090	15090	0
95	20240314	171400	98903670	15090	15090	15090	15090	0
96	20240314	171300	98903670	15090	15090	15090	15090	0
97	20240314	171200	98903670	15090	15090	15090	15090	0
98	20240314	171100	98903670	15090	15090	15090	15090	0
99	20240314	171000	98903670	15090	15090	15090	15090	0
100	20240314	170900	98903670	15090	15090	15090	15090	0
101	20240314	170800	98903670	15090	15090	15090	15090	0
102	20240314	170700	98903670	15090	15090	15090	15090	0
103	20240314	170600	98903670	15090	15090	15090	15090	0
104	20240314	170500	98903670	15090	15090	15090	15090	0
105	20240314	170400	98903670	15090	15090	15090	15090	0
106	20240314	170300	98903670	15090	15090	15090	15090	0
107	20240314	170200	98903670	15090	15090	15090	15090	0
108	20240314	170100	98903670	15090	15090	15090	15090	0
109	20240314	170000	98903670	15090	15090	15090	15090	0
110	20240314	165900	98903670	15090	15090	15090	15090	0
111	20240314	165800	98903670	15090	15090	15090	15090	0
112	20240314	165700	98903670	15090	15090	15090	15090	0
113	20240314	165600	98903670	15090	15090	15090	15090	0
114	20240314	165500	98903670	15090	15090	15090	15090	0
115	20240314	165400	98903670	15090	15090	15090	15090	0
116	20240314	165300	98903670	15090	15090	15090	15090	0
117	20240314	165200	98903670	15090	15090	15090	15090	0
118	20240314	165100	98903670	15090	15090	15090	15090	0
119	20240314	165000	98903670	15090	15090	15090	15090	0
120	20240314	164900	98903670	15090	15090	15090	15090	0
121	20240314	164800	98903670	15090	15090	15090	15090	0
122	20240314	164700	98903670	15090	15090	15090	15090	55
123	20240314	164600	98903670	15090	15090	15090	15090	0
124	20240314	164500	98903670	15090	15090	15090	15090	0
125	20240314	164400	98903670	15090	15090	15090	15090	0
126	20240314	164300	98903670	15090	15090	15090	15090	0
127	20240314	164200	98903670	15090	15090	15090	15090	0
128	20240314	164100	98903670	15090	15090	15090	15090	0
129	20240314	164000	98903670	15090	15090	15090	15090	0
130	20240314	163900	98903670	15090	15090	15090	15090	0
131	20240314	163800	98903670	15090	15090	15090	15090	0
132	20240314	163700	98903670	15090	15090	15090	15090	0
133	20240314	163600	98903670	15090	15090	15090	15090	0
134	20240314	163500	98903670	15090	15090	15090	15090	0
135	20240314	163400	98903670	15090	15090	15090	15090	0
136	20240314	163300	98903670	15090	15090	15090	15090	0
137	20240314	163200	98903670	15090	15090	15090	15090	0
138	20240314	163100	98903670	15090	15090	15090	15090	0
139	20240314	163000	98903670	15090	15090	15090	15090	0
140	20240314	162900	98903670	15090	15090	15090	15090	0
141	20240314	162800	98903670	15090	15090	15090	15090	0
142	20240314	162700	98903670	15090	15090	15090	15090	0
143	20240314	162600	98903670	15090	15090	15090	15090	0
144	20240314	162500	98903670	15090	15090	15090	15090	0
145	20240314	162400	98903670	15090	15090	15090	15090	0
146	20240314	162300	98903670	15090	15090	15090	15090	0
147	20240314	162200	98903670	15090	15090	15090	15090	0
148	20240314	162100	98903670	15090	15090	15090	15090	0
149	20240314	162000	98903670	15090	15090	15090	15090	0
150	20240314	161900	98903670	15090	15090	15090	15090	0
151	20240314	161800	98903670	15090	15090	15090	15090	0
152	20240314	161700	98903670	15090	15090	15090	15090	55
153	20240314	161600	98903670	15090	15090	15090	15090	0
154	20240314	161500	98903670	15090	15090	15090	15090	0
155	20240314	161400	98903670	15090	15090	15090	15090	0
156	20240314	161300	98903670	15090	15090	15090	15090	0
157	20240314	161200	98903670	15090	15090	15090	15090	0
158	20240314	161100	98903670	15090	15090	15090	15090	0
159	20240314	161000	98903670	15090	15090	15090	15090	0
160	20240314	160900	98903670	15090	15090	15090	15090	0
161	20240314	160800	98903670	15090	15090	15090	15090	0
162	20240314	160700	98903670	15090	15090	15090	15090	0
163	20240314	160600	98903670	15090	15090	15090	15090	0
164	20240314	160500	98903670	15090	15090	15090	15090	0
165	20240314	160400	98903670	15090	15090	15090	15090	0
166	20240314	160300	98903670	15090	15090	15090	15090	0
167	20240314	160200	98903670	15090	15090	15090	15090	0
168	20240314	160100	98903670	15090	15090	15090	15090	0
169	20240314	160000	98903670	15090	15090	15090	15090	0
170	20240314	155900	98903670	15090	15090	15090	15090	0
171	20240314	155800	98903670	15090	15090	15090	15090	0
172	20240314	155700	98903670	15090	15090	15090	15090	0
173	20240314	155600	98903670	15090	15090	15090	15090	0
174	20240314	155500	98903670	15090	15090	15090	15090	0
175	20240314	155400	98903670	15090	15090	15090	15090	0
176	20240314	155300	98903670	15090	15090	15090	15090	0
177	20240314	155200	98903670	15090	15090	15090	15090	0
178	20240314	155100	98903670	15090	15090	15090	15090	0
179	20240314	155000	98903670	15090	15090	15090	15090	0
180	20240314	154900	98903670	15090	15090	15090	15090	0
181	20240314	154800	98903670	15090	15090	15090	15090	0
182	20240314	154700	98903670	15090	15090	15090	15090	55
183	20240314	154600	98903670	15090	15090	15090	15090	0
184	20240314	154500	98903670	15090	15090	15090	15090	0
185	20240314	154400	98903670	15090	15090	15090	15090	0
186	20240314	154300	98903670	15090	15090	15090	15090	0
187	20240314	154200	98903670	15090	15090	15090	15090	0
188	20240314	154100	98903670	15090	15090	15090	15090	0
189	20240314	154000	98903670	15090	15090	15090	15090	0
190	20240314	153900	98903670	15090	15090	15090	15090	0
191	20240314	153800	98903670	15090	15090	15090	15090	0
192	20240314	153700	98903670	15090	15090	15090	15090	0
193	20240314	153600	98903670	15090	15090	15090	15090	0
194	20240314	153500	98903670	15090	15090	15090	15090	0
195	20240314	153400	98903670	15090	15090	15090	15090	0
196	20240314	153300	98903670	15090	15090	15090	15090	0
197	20240314	153200	98903670	15090	15090	15090	15090	0
198	20240314	153100	98903670	15090	15090	15090	15090	0
199	20240314	153000	98903670	15090	15090	15090	15090	55
200	20240314	152900	98073720	15090	15090	15090	15090	0
201	20240314	152800	98073720	15090	15090	15090	15090	0
202	20240314	152700	98073720	15090	15090	15090	15090	0
203	20240314	152600	98073720	15090	15090	15090	15090	0
204	20240314	152500	98073720	15090	15090	15090	15090	0
205	20240314	152400	98073720	15090	15090	15090	15090	0
206	20240314	152300	98073720	15090	15090	15090	15090	0
207	20240314	152200	98073720	15090	15090	15090	15090	0
208	20240314	152100	98073720	15090	15090	15090	15090	0
209	20240314	152000	98073720	15090	15090	15090	15090	0
210	20240314	151900	98073720	15090	15090	15090	15090	0
211	20240314	151800	98073720	15090	15090	15090	15090	10
212	20240314	151700	97922820	15060	15060	15060	15060	0
213	20240314	151600	97922820	15060	15060	15060	15060	0
214	20240314	151500	97922820	15060	15060	15060	15060	0
215	20240314	151400	97922820	15060	15060	15060	15060	0
216	20240314	151300	97922820	15060	15080	15080	15060	29
217	20240314	151200	97485860	15090	15090	15090	15090	0
218	20240314	151100	97485860	15090	15110	15110	15090	221
219	20240314	151000	94149540	15110	15110	15110	15110	2
220	20240314	150900	94119320	15130	15130	15130	15130	0
221	20240314	150800	94119320	15130	15130	15130	15130	0
222	20240314	150700	94119320	15130	15130	15130	15130	0
223	20240314	150600	94119320	15130	15130	15130	15130	0
224	20240314	150500	94119320	15130	15130	15130	15130	0
225	20240314	150400	94119320	15130	15130	15130	15130	0
226	20240314	150300	94119320	15130	15130	15130	15130	0
227	20240314	150200	94119320	15130	15130	15130	15130	0
228	20240314	150100	94119320	15130	15130	15130	15130	0
229	20240314	150000	94119320	15130	15130	15130	15130	0
230	20240314	145900	94119320	15130	15120	15130	15120	2
231	20240314	145800	94089070	15120	15120	15120	15120	0
232	20240314	145700	94089070	15120	15120	15120	15120	0
233	20240314	145600	94089070	15120	15120	15120	15120	0
234	20240314	145500	94089070	15120	15120	15120	15120	0
235	20240314	145400	94089070	15120	15120	15120	15120	0
236	20240314	145300	94089070	15120	15120	15120	15120	9
237	20240314	145200	93952990	15140	15140	15140	15140	0
238	20240314	145100	93952990	15140	15140	15140	15140	0
239	20240314	145000	93952990	15140	15140	15140	15140	0
240	20240314	144900	93952990	15140	15140	15140	15140	0
241	20240314	144800	93952990	15140	15140	15140	15140	0
242	20240314	144700	93952990	15140	15140	15140	15140	0
243	20240314	144600	93952990	15140	15140	15140	15140	0
244	20240314	144500	93952990	15140	15140	15140	15140	0
245	20240314	144400	93952990	15140	15140	15140	15140	0
246	20240314	144300	93952990	15140	15140	15140	15140	0
247	20240314	144200	93952990	15140	15140	15140	15140	0
248	20240314	144100	93952990	15140	15120	15140	15120	4
249	20240314	144000	93892470	15130	15130	15130	15130	0
250	20240314	143900	93892470	15130	15130	15130	15130	0
251	20240314	143800	93892470	15130	15120	15130	15120	2
252	20240314	143700	93862220	15130	15120	15130	15120	2
253	20240314	143600	93831970	15120	15120	15120	15120	0
254	20240314	143500	93831970	15120	15120	15120	15120	2
255	20240314	143400	93801730	15140	15120	15140	15120	101
256	20240314	143300	92272610	15140	15140	15140	15140	0
257	20240314	143200	92272610	15140	15140	15140	15140	0
258	20240314	143100	92272610	15140	15140	15140	15140	0
259	20240314	143000	92272610	15140	15140	15140	15140	0
260	20240314	142900	92272610	15140	15140	15140	15140	0
261	20240314	142800	92272610	15140	15140	15140	15140	1
262	20240314	142700	92257470	15140	15100	15140	15100	113
263	20240314	142600	90548730	15110	15090	15110	15090	2
264	20240314	142500	90518530	15090	15100	15110	15090	314
265	20240314	142400	85776690	15160	15290	15340	15160	585
266	20240314	142300	76857430	15310	15310	15310	15310	1
267	20240314	142200	76842120	15340	15060	15340	15060	770
268	20240314	142100	65198830	15060	15060	15060	15060	0
269	20240314	142000	65198830	15060	15060	15060	15060	0
270	20240314	141900	65198830	15060	15060	15060	15060	100
271	20240314	141800	63692830	15050	15050	15050	15050	0
272	20240314	141700	63692830	15050	15050	15050	15050	0
273	20240314	141600	63692830	15050	15050	15050	15050	0
274	20240314	141500	63692830	15050	15050	15050	15050	0
275	20240314	141400	63692830	15050	15050	15050	15050	0
276	20240314	141300	63692830	15050	15050	15050	15050	0
277	20240314	141200	63692830	15050	15050	15050	15050	0
278	20240314	141100	63692830	15050	15050	15050	15050	0
279	20240314	141000	63692830	15050	15050	15050	15050	0
280	20240314	140900	63692830	15050	15050	15050	15050	0
281	20240314	140800	63692830	15050	15050	15050	15050	0
282	20240314	140700	63692830	15050	15050	15050	15050	0
283	20240314	140600	63692830	15050	15050	15050	15050	0
284	20240314	140500	63692830	15050	15050	15050	15050	0
285	20240314	140400	63692830	15050	15050	15050	15050	0
286	20240314	140300	63692830	15050	15050	15050	15050	0
287	20240314	140200	63692830	15050	15050	15050	15050	0
288	20240314	140100	63692830	15050	15050	15050	15050	0
289	20240314	140000	63692830	15050	15050	15050	15050	0
290	20240314	135900	63692830	15050	15050	15050	15050	0
291	20240314	135800	63692830	15050	15050	15050	15050	0
292	20240314	135700	63692830	15050	15050	15050	15050	0
293	20240314	135600	63692830	15050	15050	15050	15050	0
294	20240314	135500	63692830	15050	15050	15050	15050	0
295	20240314	135400	63692830	15050	15050	15050	15050	0
296	20240314	135300	63692830	15050	15050	15050	15050	0
297	20240314	135200	63692830	15050	15050	15050	15050	0
298	20240314	135100	63692830	15050	15050	15050	15050	0
299	20240314	135000	63692830	15050	15050	15050	15050	0
300	20240314	134900	63692830	15050	15050	15050	15050	0
301	20240314	134800	63692830	15050	15050	15050	15050	1
302	20240314	134700	63677780	15060	15060	15060	15060	0
303	20240314	134600	63677780	15060	15060	15060	15060	0
304	20240314	134500	63677780	15060	15090	15090	15060	587
305	20240314	134400	54836540	15090	15090	15090	15090	1
306	20240314	134300	54821450	15100	15100	15100	15100	0
307	20240314	134200	54821450	15100	15090	15100	15090	2
308	20240314	134100	54791260	15100	15100	15100	15090	3
309	20240314	134000	54745970	15090	15090	15090	15090	1
310	20240314	133900	54730880	15100	15090	15100	15090	7
311	20240314	133800	54625200	15100	15090	15100	15090	4
312	20240314	133700	54564830	15090	15090	15090	15090	0
313	20240314	133600	54564830	15090	15090	15090	15090	0
314	20240314	133500	54564830	15090	15090	15090	15090	0
315	20240314	133400	54564830	15090	15090	15090	15090	12
316	20240314	133300	54383750	15080	15080	15080	15080	0
317	20240314	133200	54383750	15080	15080	15080	15080	0
318	20240314	133100	54383750	15080	15080	15080	15080	0
319	20240314	133000	54383750	15080	15080	15080	15080	0
320	20240314	132900	54383750	15080	15080	15080	15080	0
321	20240314	132800	54383750	15080	15080	15080	15080	0
322	20240314	132700	54383750	15080	15080	15080	15080	0
323	20240314	132600	54383750	15080	15080	15080	15080	1
324	20240314	132500	54368670	15080	15080	15080	15080	0
325	20240314	132400	54368670	15080	15080	15080	15080	1
326	20240314	132300	54353590	15080	15080	15080	15080	0
327	20240314	132200	54353590	15080	15070	15080	15070	2
328	20240314	132100	54323440	15090	15090	15090	15090	0
329	20240314	132000	54323440	15090	15090	15090	15090	0
330	20240314	131900	54323440	15090	15060	15090	15060	2
331	20240314	131800	54293290	15090	15090	15090	15090	0
332	20240314	131700	54293290	15090	15060	15090	15060	3
333	20240314	131600	54248050	15090	15090	15090	15060	3
334	20240314	131500	54202810	15060	15060	15060	15060	1
335	20240314	131400	54187750	15090	15090	15090	15090	0
336	20240314	131300	54187750	15090	15090	15090	15090	0
337	20240314	131200	54187750	15090	15090	15090	15090	0
338	20240314	131100	54187750	15090	15090	15090	15090	0
339	20240314	131000	54187750	15090	15090	15090	15090	1
340	20240314	130900	54172660	15060	15090	15090	15060	6
341	20240314	130800	54082210	15060	15090	15090	15060	10
342	20240314	130700	53931460	15060	15060	15080	15060	11
343	20240314	130600	53765700	15080	15060	15080	15060	6
344	20240314	130500	53675280	15080	15080	15080	15050	9
345	20240314	130400	53539680	15050	15080	15080	15050	12
346	20240314	130300	53358900	15050	15080	15080	15050	8
347	20240314	130200	53238380	15040	15040	15040	15040	1
348	20240314	130100	53223340	15080	15070	15080	15040	4
349	20240314	130000	53163070	15030	15030	15030	15030	0
350	20240314	125900	53163070	15030	15070	15070	15030	4
351	20240314	125800	53102870	15030	15040	15070	15030	9
352	20240314	125700	52967430	15070	15040	15070	15040	6
353	20240314	125600	52877100	15070	15030	15070	15030	10
354	20240314	125500	52726600	15070	15030	15070	15030	10
355	20240314	125400	52576100	15070	15030	15070	15030	8
356	20240314	125300	52455700	15070	15070	15070	15030	7
357	20240314	125200	52350330	15030	15030	15070	15030	53
358	20240314	125100	51552750	15050	15050	15050	15050	0
359	20240314	125000	51552750	15050	15050	15050	15050	0
360	20240314	124900	51552750	15050	15050	15050	15050	0
361	20240314	124800	51552750	15050	15020	15050	15020	2
362	20240314	124700	51522680	15050	15050	15050	15050	0
363	20240314	124600	51522680	15050	15050	15050	15050	0
364	20240314	124500	51522680	15050	15050	15050	15050	0
365	20240314	124400	51522680	15050	15050	15050	15050	0
366	20240314	124300	51522680	15050	15050	15050	15050	0
367	20240314	124200	51522680	15050	15050	15050	15050	0
368	20240314	124100	51522680	15050	15050	15050	15050	0
369	20240314	124000	51522680	15050	15050	15050	15050	0
370	20240314	123900	51522680	15050	15020	15050	15020	2
371	20240314	123800	51492610	15050	15030	15050	15010	99
372	20240314	123700	50005510	15030	15030	15030	15030	24
373	20240314	123600	49644790	15040	15040	15040	15040	0
374	20240314	123500	49644790	15040	15040	15040	15040	0
375	20240314	123400	49644790	15040	15040	15040	15040	48
376	20240314	123300	48922870	15040	15040	15040	15040	0
377	20240314	123200	48922870	15040	15040	15040	15040	0
378	20240314	123100	48922870	15040	15040	15040	15040	0
379	20240314	123000	48922870	15040	15040	15040	15040	3
380	20240314	122900	48877750	15050	15050	15050	15050	0
381	20240314	122800	48877750	15050	15050	15050	15050	0
382	20240314	122700	48877750	15050	15050	15050	15050	1
383	20240314	122600	48862700	15050	15040	15050	15040	49
384	20240314	122500	48125260	15050	15040	15050	15040	2
385	20240314	122400	48095170	15070	15070	15070	15070	0
386	20240314	122300	48095170	15070	15070	15070	15070	0
387	20240314	122200	48095170	15070	15070	15070	15070	0
388	20240314	122100	48095170	15070	15070	15070	15070	0
389	20240314	122000	48095170	15070	15040	15070	15040	6
390	20240314	121900	48004820	15060	15060	15070	15040	8
391	20240314	121800	47884390	15070	15040	15080	15040	36
392	20240314	121700	47342810	15080	15080	15080	15080	0
393	20240314	121600	47342810	15080	15080	15080	15080	0
394	20240314	121500	47342810	15080	15010	15080	15010	8
395	20240314	121400	47222540	15030	15030	15030	15030	0
396	20240314	121300	47222540	15030	15030	15030	15030	0
397	20240314	121200	47222540	15030	15030	15030	15030	0
398	20240314	121100	47222540	15030	15030	15030	15030	0
399	20240314	121000	47222540	15030	15030	15030	15030	0
400	20240314	120900	47222540	15030	15010	15030	15010	2
401	20240314	120800	47192500	15030	15010	15030	15010	2
402	20240314	120700	47162460	15030	15030	15030	15030	0
403	20240314	120600	47162460	15030	15030	15030	15030	0
404	20240314	120500	47162460	15030	15030	15030	15030	0
405	20240314	120400	47162460	15030	15030	15030	15030	0
406	20240314	120300	47162460	15030	15030	15030	15030	0
407	20240314	120200	47162460	15030	15030	15030	15030	0
408	20240314	120100	47162460	15030	15030	15030	15030	0
409	20240314	120000	47162460	15030	15030	15030	15030	0
410	20240314	115900	47162460	15030	15030	15030	15030	0
411	20240314	115800	47162460	15030	15030	15030	15030	0
412	20240314	115700	47162460	15030	15030	15030	15030	0
413	20240314	115600	47162460	15030	15030	15030	15030	0
414	20240314	115500	47162460	15030	15030	15030	15030	0
415	20240314	115400	47162460	15030	15030	15030	15030	0
416	20240314	115300	47162460	15030	15030	15030	15030	0
417	20240314	115200	47162460	15030	15030	15030	15030	0
418	20240314	115100	47162460	15030	15030	15030	15030	0
419	20240314	115000	47162460	15030	15010	15030	15010	2
420	20240314	114900	47132420	15000	15000	15000	15000	3
421	20240314	114800	47087420	15000	15000	15000	15000	0
422	20240314	114700	47087420	15000	15000	15000	15000	0
423	20240314	114600	47087420	15000	15000	15000	15000	17
424	20240314	114500	46832420	15030	15010	15030	15010	2
425	20240314	114400	46802380	15030	15030	15030	15030	0
426	20240314	114300	46802380	15030	15030	15030	15030	0
427	20240314	114200	46802380	15030	15010	15030	15010	83
428	20240314	114100	45554930	15030	15010	15030	15010	339
429	20240314	114000	40459780	15000	15000	15000	15000	0
430	20240314	113900	40459780	15000	15000	15000	15000	0
431	20240314	113800	40459780	15000	15000	15000	15000	0
432	20240314	113700	40459780	15000	15000	15000	15000	1
433	20240314	113600	40444780	15030	15010	15030	15010	12
434	20240314	113500	40264440	15030	15030	15030	15030	0
435	20240314	113400	40264440	15030	15030	15030	15030	0
436	20240314	113300	40264440	15030	15030	15030	15030	0
437	20240314	113200	40264440	15030	15030	15030	15030	0
438	20240314	113100	40264440	15030	15030	15030	15030	0
439	20240314	113000	40264440	15030	15030	15030	15030	0
440	20240314	112900	40264440	15030	15010	15030	15010	2
441	20240314	112800	40234400	15030	15030	15030	15030	0
442	20240314	112700	40234400	15030	15030	15030	15030	0
443	20240314	112600	40234400	15030	15030	15030	15030	0
444	20240314	112500	40234400	15030	15010	15030	15010	2
445	20240314	112400	40204360	15030	15030	15030	15030	0
446	20240314	112300	40204360	15030	15010	15030	15010	5
447	20240314	112200	40129250	15030	15000	15030	15000	262
448	20240314	112100	36199220	14990	14970	14990	14970	5
449	20240314	112000	36124290	14990	14970	14990	14970	4
450	20240314	111900	36064370	15000	15000	15000	15000	0
451	20240314	111800	36064370	15000	14960	15000	14960	10
452	20240314	111700	35914730	14960	14960	14960	14960	0
453	20240314	111600	35914730	14960	14960	14960	14960	0
454	20240314	111500	35914730	14960	14960	14960	14960	0
455	20240314	111400	35914730	14960	14960	14960	14960	2
456	20240314	111300	35884810	14960	14960	14960	14960	0
457	20240314	111200	35884810	14960	14960	14960	14960	0
458	20240314	111100	35884810	14960	14960	14960	14960	0
459	20240314	111000	35884810	14960	14960	14960	14960	0
460	20240314	110900	35884810	14960	14960	14960	14960	0
461	20240314	110800	35884810	14960	14960	14960	14960	0
462	20240314	110700	35884810	14960	14960	14960	14960	0
463	20240314	110600	35884810	14960	14960	14960	14960	1
464	20240314	110500	35869850	14960	14960	14960	14960	0
465	20240314	110400	35869850	14960	14960	14960	14960	0
466	20240314	110300	35869850	14960	14960	14960	14960	0
467	20240314	110200	35869850	14960	14960	14960	14960	0
468	20240314	110100	35869850	14960	14960	14960	14960	1
469	20240314	110000	35854890	14960	14960	14960	14960	0
470	20240314	105900	35854890	14960	14960	14960	14960	1
471	20240314	105800	35839930	14960	14960	14960	14960	0
472	20240314	105700	35839930	14960	14960	14960	14960	0
473	20240314	105600	35839930	14960	14960	14960	14960	36
474	20240314	105500	35301370	15000	14970	15000	14970	2
475	20240314	105400	35271400	15000	15000	15000	15000	0
476	20240314	105300	35271400	15000	15000	15000	15000	0
477	20240314	105200	35271400	15000	14970	15000	14970	2
478	20240314	105100	35241430	15000	15000	15000	15000	0
479	20240314	105000	35241430	15000	14970	15000	14970	2
480	20240314	104900	35211460	15000	14970	15000	14970	2
481	20240314	104800	35181490	14960	14960	14960	14960	0
482	20240314	104700	35181490	14960	14960	14960	14960	0
483	20240314	104600	35181490	14960	14960	14960	14960	0
484	20240314	104500	35181490	14960	14960	14960	14960	0
485	20240314	104400	35181490	14960	14960	14960	14960	0
486	20240314	104300	35181490	14960	14980	14980	14960	130
487	20240314	104200	33236470	14980	14980	14980	14980	0
488	20240314	104100	33236470	14980	14980	14980	14980	6
489	20240314	104000	33146590	14980	14980	14980	14980	3
490	20240314	103900	33101650	14980	14980	14980	14980	1
491	20240314	103800	33086670	14950	14950	14950	14950	0
492	20240314	103700	33086670	14950	14950	14950	14950	0
493	20240314	103600	33086670	14950	14950	14950	14950	41
494	20240314	103500	32473720	14960	14960	14960	14960	5
495	20240314	103400	32398920	14990	14990	14990	14990	0
496	20240314	103300	32398920	14990	14990	14990	14990	5
497	20240314	103200	32323970	14990	14990	14990	14990	6
498	20240314	103100	32234030	15000	14950	15000	14950	3
499	20240314	103000	32189080	14940	14940	14940	14940	0
500	20240314	102900	32189080	14940	14940	14940	14940	2
501	20240314	102800	32159200	14990	14950	14990	14950	6
502	20240314	102700	32069410	14960	14950	14960	14950	2
503	20240314	102600	32039500	14960	14950	14960	14950	8
504	20240314	102500	31919860	14960	14960	14960	14950	3
505	20240314	102400	31874990	14950	14950	14960	14950	9
506	20240314	102300	31740400	14960	14950	14960	14950	6
507	20240314	102200	31650670	14960	14950	14960	14950	6
508	20240314	102100	31560950	14950	14950	14950	14950	0
509	20240314	102000	31560950	14950	14950	14950	14950	0
510	20240314	101900	31560950	14950	14950	14990	14950	9
511	20240314	101800	31426330	14990	14950	14990	14950	2
512	20240314	101700	31396390	14970	14970	14970	14970	0
513	20240314	101600	31396390	14970	14970	14970	14970	1
514	20240314	101500	31381420	14950	14950	14950	14950	1
515	20240314	101400	31366470	14990	14990	14990	14990	0
516	20240314	101300	31366470	14990	14990	14990	14990	0
517	20240314	101200	31366470	14990	14950	14990	14950	2
518	20240314	101100	31336530	15000	15000	15000	15000	0
519	20240314	101000	31336530	15000	15000	15000	15000	0
520	20240314	100900	31336530	15000	15000	15000	15000	0
521	20240314	100800	31336530	15000	15000	15000	15000	0
522	20240314	100700	31336530	15000	15000	15000	15000	0
523	20240314	100600	31336530	15000	15000	15000	15000	0
524	20240314	100500	31336530	15000	15000	15000	15000	0
525	20240314	100400	31336530	15000	14950	15000	14950	2
526	20240314	100300	31306580	15000	14950	15000	14950	2
527	20240314	100200	31276630	15000	15000	15000	15000	0
528	20240314	100100	31276630	15000	14950	15000	14950	2
529	20240314	100000	31246680	14990	14990	14990	14990	0
530	20240314	095900	31246680	14990	14990	14990	14990	0
531	20240314	095800	31246680	14990	14990	14990	14990	0
532	20240314	095700	31246680	14990	14940	14990	14940	87
533	20240314	095600	29946850	14940	14920	14940	14920	85
534	20240314	095500	28677000	14930	14930	14930	14930	0
535	20240314	095400	28677000	14930	14920	14930	14920	2
536	20240314	095300	28647150	14910	14910	14910	14910	0
537	20240314	095200	28647150	14910	14910	14910	14910	0
538	20240314	095100	28647150	14910	14910	14910	14910	4
539	20240314	095000	28587510	14910	14910	14910	14910	0
540	20240314	094900	28587510	14910	14910	14910	14910	0
541	20240314	094800	28587510	14910	14910	14910	14910	20
542	20240314	094700	28289310	14910	14910	14910	14910	0
543	20240314	094600	28289310	14910	14920	14920	14910	57
544	20240314	094500	27439230	14930	14930	14930	14930	0
545	20240314	094400	27439230	14930	14920	14930	14920	2
546	20240314	094300	27409380	14930	14930	14930	14930	1
547	20240314	094200	27394450	14930	14930	14930	14930	1
548	20240314	094100	27379520	14930	14930	14930	14930	1
549	20240314	094000	27364590	14930	14930	14930	14930	2
550	20240314	093900	27334730	14930	14930	14930	14930	0
551	20240314	093800	27334730	14930	14930	14930	14930	2
552	20240314	093700	27304870	14930	14930	14930	14930	2
553	20240314	093600	27275010	14910	14910	14910	14910	0
554	20240314	093500	27275010	14910	14910	14910	14910	0
555	20240314	093400	27275010	14910	14930	14930	14910	511
556	20240314	093300	19652850	14930	14930	14930	14930	0
557	20240314	093200	19652850	14930	14930	14930	14930	2
558	20240314	093100	19622990	14930	14930	14930	14930	23
559	20240314	093000	19279600	14930	14930	14930	14930	35
560	20240314	092900	18757050	14930	14930	14930	14930	24
561	20240314	092800	18398730	14930	14930	14930	14930	10
562	20240314	092700	18249430	14930	14930	14930	14930	0
563	20240314	092600	18249430	14930	14930	14930	14930	0
564	20240314	092500	18249430	14930	14930	14930	14930	0
565	20240314	092400	18249430	14930	14940	14940	14930	15
566	20240314	092300	18025430	14930	14940	14940	14930	236
567	20240314	092200	14499600	14940	14940	14940	14940	0
568	20240314	092100	14499600	14940	14940	14940	14940	0
569	20240314	092000	14499600	14940	14950	14950	14940	393
570	20240314	091900	8627520	14940	14940	14940	14940	0
571	20240314	091800	8627520	14940	14940	14940	14940	0
572	20240314	091700	8627520	14940	14940	14940	14940	0
573	20240314	091600	8627520	14940	14970	14970	14940	31
574	20240314	091500	8164070	14940	14940	14940	14940	0
575	20240314	091400	8164070	14940	14940	14940	14940	0
576	20240314	091300	8164070	14940	14940	14940	14940	0
577	20240314	091200	8164070	14940	14940	14940	14940	69
578	20240314	091100	7133210	14940	14940	14940	14940	3
579	20240314	091000	7088390	14940	14940	14940	14940	2
580	20240314	090900	7058510	14910	14910	14910	14910	124
581	20240314	090800	5209670	14910	14950	14960	14910	181
582	20240314	090700	2509450	14930	14930	14930	14930	2
583	20240314	090600	2479590	14930	14950	14950	14930	60
584	20240314	090500	1583320	14950	14950	14950	14950	0
585	20240314	090400	1583320	14950	14950	14950	14950	0
586	20240314	090300	1583320	14950	14950	14950	14950	0
587	20240314	090200	1583320	14950	14950	14950	14950	5
588	20240314	090100	1508570	14930	14950	14950	14930	68
589	20240314	090000	493020	14940	14940	14940	14940	33